Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD

Global X Cybersecurity ETF (BUG)

32.92
+0.25
+(0.77%)
At close: April 2 at 4:00:00 PM EDT
32.20
-0.72
(-2.19%)
Pre-Market: 4:27:26 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202532.1733.0732.1732.9232.9279,900
Apr 1, 202532.2532.6732.0232.6732.67168,400
Mar 31, 202532.1832.3831.6532.3432.34533,400
Mar 28, 202533.3233.4432.5832.8432.84242,100
Mar 27, 202533.7633.8133.3233.5033.50128,400
Mar 26, 202534.3534.4133.6833.8633.86246,300
Mar 25, 202534.0734.4934.0734.4834.48249,100
Mar 24, 202534.0234.1033.7934.0234.02339,100
Mar 21, 202533.1033.5132.8733.4333.43335,000
Mar 20, 202533.4433.8333.3133.4133.41130,000
Mar 19, 202533.5134.1133.3933.8133.81141,900
Mar 18, 202533.4633.5133.0633.4533.45174,900
Mar 17, 202532.8533.8032.8533.6233.62191,200
Mar 14, 202532.1132.7432.0832.6732.67193,200
Mar 13, 202532.4032.4431.6331.7031.70321,200
Mar 12, 202533.0233.1332.4932.7932.79263,400
Mar 11, 202532.0732.8932.0732.4532.45210,000
Mar 10, 202532.8132.8131.8532.0532.05312,100
Mar 7, 202533.3433.6432.4733.3833.38281,800
Mar 6, 202533.8034.3733.3833.4233.42250,500
Mar 5, 202533.6434.2133.2834.0834.08203,800
Mar 4, 202533.2734.2133.0033.8233.82313,400
Mar 3, 202534.1634.2933.1733.3333.33226,200
Feb 28, 202533.5033.8933.2633.8733.87225,000
Feb 27, 202534.3834.4433.5633.5933.59249,800
Feb 26, 202534.1534.5534.0534.1934.19213,500
Feb 25, 202534.3434.3433.6534.0334.03265,200
Feb 24, 202534.9434.9433.9134.3734.37376,000
Feb 21, 202535.9435.9434.6834.7234.72369,000
Feb 20, 202536.4236.4235.3635.7935.79260,200
Feb 19, 202536.7236.7236.2436.5836.58219,900
Feb 18, 202536.6936.8136.4836.7836.78273,800
Feb 14, 202536.5936.6636.2536.6036.60531,700
Feb 13, 202535.6936.4935.6236.4636.46963,300
Feb 12, 202535.0835.4434.8535.3535.35162,800
Feb 11, 202535.2535.3935.0535.3235.32268,800
Feb 10, 202535.2235.4835.0735.4335.43325,800
Feb 7, 202535.1035.3434.8134.9434.94803,200
Feb 6, 202535.1335.1534.7134.7934.79324,500
Feb 5, 202534.4935.3234.4935.3235.32191,300
Feb 4, 202534.2834.7334.2134.7134.71333,800
Feb 3, 202533.6734.3733.5534.2334.23235,300
Jan 31, 202534.6334.7234.1434.2634.26276,000
Jan 30, 202534.4534.7734.3034.5034.50285,600
Jan 29, 202534.5634.5633.9534.1134.11290,800
Jan 28, 202533.3634.5633.2934.5534.551,059,600
Jan 27, 202532.7433.8432.7433.2633.26179,700
Jan 24, 202533.3833.7533.2733.3233.32124,100
Jan 23, 202533.0933.3732.9833.3733.3782,500
Jan 22, 202533.2233.3333.0033.3133.3192,600
Jan 21, 202532.8433.1032.6633.1033.10108,400
Jan 17, 202532.9033.0532.4732.4932.49121,700
Jan 16, 202532.5332.7932.3532.6232.6278,800
Jan 15, 202532.3332.4732.1432.3732.37103,500
Jan 14, 202531.8432.0231.6331.8731.8784,200
Jan 13, 202531.5731.7231.2531.5631.56127,800
Jan 10, 202531.9232.0331.6231.8731.87122,700
Jan 8, 202531.9432.1931.5832.0832.08110,000
Jan 7, 202532.5032.5831.8632.0632.06100,500
Jan 6, 202532.6832.8332.3232.4532.45427,000
Jan 3, 202532.2932.5932.2532.4932.49195,800
Jan 2, 202532.4332.6331.9532.1332.13198,800
Dec 31, 202432.3632.3631.9732.0932.0997,900
Dec 30, 2024 0.03 Dividend
Dec 30, 202432.1432.4031.7832.1932.19119,200
Dec 27, 202432.7632.7632.1432.4932.46113,300
Dec 26, 202432.5732.9032.5132.8432.8184,000
Dec 24, 202432.5632.7632.4432.7332.7046,800
Dec 23, 202432.5932.7032.3132.5832.5597,600
Dec 20, 202432.1332.9932.0032.6832.65106,000
Dec 19, 202432.7332.9232.2732.4832.45151,500
Dec 18, 202433.9033.9032.0932.2232.19271,300
Dec 17, 202433.9634.0533.7133.8833.85116,700
Dec 16, 202433.7234.2833.5534.2134.18134,300
Dec 13, 202434.4234.4233.6433.7533.7289,700
Dec 12, 202434.1134.3934.1134.3334.3063,000
Dec 11, 202434.1234.4033.9734.2934.2697,600
Dec 10, 202434.1234.1633.7033.8733.84111,400
Dec 9, 202434.8434.9234.2134.2334.20290,000
Dec 6, 202434.2134.4034.1334.2834.2588,100
Dec 5, 202434.2534.4334.0934.1234.09114,000
Dec 4, 202434.2034.5833.9234.5134.48168,200
Dec 3, 202433.4733.7133.3533.6633.63111,000
Dec 2, 202433.5033.8933.2633.7633.7394,300
Nov 29, 202433.5233.6233.4533.5333.5049,200
Nov 27, 202433.7833.7833.2833.5233.49198,400
Nov 26, 202433.5033.8333.4533.7933.7692,600
Nov 25, 202433.6633.7633.3333.3833.35186,900
Nov 22, 202433.4733.5833.3033.5233.49211,000
Nov 21, 202432.7433.6232.7233.3633.33519,500
Nov 20, 202432.5932.7432.1732.7032.67192,600
Nov 19, 202432.1632.7032.1032.6232.59102,200
Nov 18, 202432.6032.7232.3532.3832.3570,900
Nov 15, 202432.8733.0132.3832.5332.50135,200
Nov 14, 202433.5633.5633.1533.1633.13130,300
Nov 13, 202433.6234.1633.5033.5633.53284,000
Nov 12, 202433.2433.4733.0833.4333.40268,500
Nov 11, 202433.0633.4833.0633.4033.37148,300
Nov 8, 202432.5932.8732.5532.7732.74205,400
Nov 7, 202432.3332.6132.2332.5532.52179,100
Nov 6, 202431.8632.3131.7932.2432.21129,000
Nov 5, 202430.6031.0930.6031.0331.0089,800
Nov 4, 202430.4430.7330.2630.5530.52143,300
Nov 1, 202430.7130.7230.4630.5130.4846,200
Oct 31, 202430.8731.2030.4130.4930.46107,400
Oct 30, 202431.0931.2430.6330.6930.6664,000
Oct 29, 202431.0231.2530.8531.1431.1193,300
Oct 28, 202431.3231.5131.1831.2231.1969,100
Oct 25, 202431.1731.4630.9831.1031.0750,700
Oct 24, 202431.1131.2630.9531.0331.0084,100
Oct 23, 202431.5031.5130.8630.8830.85118,700
Oct 22, 202431.6731.8231.6131.6631.6357,400
Oct 21, 202431.9232.3031.7131.9231.8983,400
Oct 18, 202432.0532.1731.8731.8831.8555,600
Oct 17, 202432.1232.2031.8531.9231.8969,900
Oct 16, 202432.2032.2331.9132.0832.05125,300
Oct 15, 202432.3332.4032.0532.2032.17140,900
Oct 14, 202432.5732.6532.1032.3332.3088,000
Oct 11, 202432.0332.4532.0232.3332.30134,200
Oct 10, 202431.2332.0031.1931.9731.94148,200
Oct 9, 202430.7731.4930.7731.4231.39142,500
Oct 8, 202430.3330.7830.3330.7130.68111,700
Oct 7, 202430.4930.5630.1130.2230.1954,500
Oct 4, 202430.5230.6630.2530.6030.5787,400
Oct 3, 202430.1430.2630.0430.1330.1066,300
Oct 2, 202430.1130.4830.1130.2930.2659,500
Oct 1, 202430.9330.9330.1130.2230.19133,500
Sep 30, 202430.6230.9830.6230.9530.9270,900
Sep 27, 202430.8130.8230.5330.6730.64202,900
Sep 26, 202430.8631.0030.4830.8730.8498,100
Sep 25, 202430.6930.7230.3530.4430.4157,700
Sep 24, 202430.7430.8330.5130.7630.7393,000
Sep 23, 202430.6130.7930.5930.7030.6754,300
Sep 20, 202430.2630.5830.2030.5730.5474,500
Sep 19, 202430.4930.5830.2030.3930.36114,100
Sep 18, 202430.1930.2129.7329.8629.83244,300
Sep 17, 202430.2630.3430.0630.2030.17230,600
Sep 16, 202429.8930.1829.8730.1530.12199,400
Sep 13, 202429.7130.0329.7129.9329.9080,400
Sep 12, 202429.3929.7129.3329.5729.5474,000
Sep 11, 202429.0129.3428.6629.3329.3087,600
Sep 10, 202429.1629.1628.6829.0128.98381,500
Sep 9, 202429.2029.2928.9729.0128.9873,500
Sep 6, 202429.6029.7428.8628.9428.9198,300
Sep 5, 202429.6929.7429.3729.6129.5893,800
Sep 4, 202429.6529.9629.5529.8529.82105,700
Sep 3, 202430.8331.0130.2130.2830.25190,200
Aug 30, 202431.0931.1730.6630.8730.84257,900
Aug 29, 202430.7931.2630.7830.8730.8459,700
Aug 28, 202431.0231.1030.6330.8330.8084,300
Aug 27, 202430.8631.1030.8431.0531.02214,200
Aug 26, 202431.1131.2030.9331.0230.99161,100
Aug 23, 202431.0631.0930.7631.0831.0589,100
Aug 22, 202431.1931.2030.6430.6930.66131,300
Aug 21, 202430.9731.1130.8231.1031.07174,000
Aug 20, 202430.8731.0930.8330.8730.84245,200
Aug 19, 202430.2530.6330.2530.6230.59117,100
Aug 16, 202429.9530.2229.9230.1730.1476,700
Aug 15, 202429.8630.1429.8330.0930.06209,600
Aug 14, 202429.4829.7529.4529.6229.5958,400
Aug 13, 202429.1429.4628.9529.4329.40132,400
Aug 12, 202429.0629.2728.8128.8728.84113,500
Aug 9, 202428.9029.1028.8129.0629.0388,800
Aug 8, 202428.3528.9528.2928.8928.86413,800
Aug 7, 202428.2528.7827.9928.0628.03218,000
Aug 6, 202427.4727.8527.3027.5627.53194,700
Aug 5, 202426.6927.7026.0327.3327.30365,800
Aug 2, 202428.0928.1327.6828.1028.07367,200
Aug 1, 202429.3429.3428.4328.6528.62596,800
Jul 31, 202429.6529.9629.4129.7529.7288,800
Jul 30, 202429.4529.6628.9329.3129.28174,500
Jul 29, 202429.5729.5729.1929.1929.16153,200
Jul 26, 202429.4229.4429.0129.4429.41286,000
Jul 25, 202428.9529.5828.8129.0829.05255,000
Jul 24, 202429.3329.6528.8428.8928.86223,700
Jul 23, 202429.2329.6529.2029.4929.46236,100
Jul 22, 202429.3929.5129.1229.2429.21292,500
Jul 19, 202429.3229.4529.0429.1229.09135,600
Jul 18, 202430.0030.0029.1129.3329.30150,700
Jul 17, 202430.0930.2129.7029.9029.87240,100
Jul 16, 202430.3630.4930.2130.4630.43161,300
Jul 15, 202429.9930.3629.9330.1630.13143,500
Jul 12, 202429.7130.0229.6029.9529.92154,600
Jul 11, 202429.5330.0329.4829.5129.48225,000
Jul 10, 202429.3829.4128.8829.2929.26200,500
Jul 9, 202429.7129.8029.1129.3229.29177,300
Jul 8, 202429.9129.9229.5029.7329.70113,800
Jul 5, 202429.6729.9729.6529.9329.90125,400
Jul 3, 202429.6229.9029.5129.6929.66207,000
Jul 2, 202429.4629.6529.3529.6529.62109,100
Jul 1, 202429.6429.7029.3129.5329.50194,000
Jun 28, 202429.5229.7029.4329.5829.55194,000
Jun 27, 202428.3429.3628.3329.3129.28236,100
Jun 26, 202428.0928.3427.9428.2128.18133,100
Jun 25, 202428.1828.3028.1128.1928.16139,900
Jun 24, 202428.1628.2628.0128.1028.07230,100
Jun 21, 202427.9128.1427.8028.1428.11205,600
Jun 20, 202427.9227.9727.7027.8627.83278,100
Jun 18, 202428.2628.3027.9528.0027.97131,400
Jun 17, 202428.1828.3327.9628.2828.25144,300
Jun 14, 202428.5728.5828.2328.4028.37129,300
Jun 13, 202429.0429.1028.4228.5628.53134,100
Jun 12, 202429.1429.3028.9329.0228.99252,700
Jun 11, 202428.5528.7528.3928.7528.7294,200
Jun 10, 202428.1028.6628.1028.6028.57121,300
Jun 7, 202428.0328.1827.8928.1328.10157,600
Jun 6, 202428.1528.3328.1328.1828.1592,400
Jun 5, 202427.9028.2627.6628.2128.18178,800
Jun 4, 202427.7827.9527.5327.5427.51326,300
Jun 3, 202428.3028.3727.6827.8127.78169,200
May 31, 202428.1328.1627.6128.1228.09106,100
May 30, 202428.7328.7327.8527.9527.92150,300
May 29, 202428.6028.9328.5728.7528.72280,100
May 28, 202429.3229.4428.8628.9928.96199,600
May 24, 202429.0829.3929.0429.2829.25188,000
May 23, 202429.5729.5728.9629.0729.04128,300
May 22, 202429.5129.5529.2229.3829.35105,800
May 21, 202429.3429.5529.2129.4829.45366,700
May 20, 202429.6229.8029.4929.7829.7593,700
May 17, 202429.6729.6929.4829.5729.54105,200
May 16, 202429.7829.8929.5329.7729.74168,800
May 15, 202429.5529.8129.4829.7929.76151,400
May 14, 202429.3129.5029.1429.3529.3267,100
May 13, 202428.9629.0928.8828.9128.8864,700
May 10, 202428.9029.1428.7728.7728.7498,000
May 9, 202428.5528.7028.4828.6928.6686,400
May 8, 202428.8228.8228.4428.6728.64130,500
May 7, 202429.0329.2528.8729.0529.02139,200
May 6, 202428.6629.0728.6629.0329.00249,800
May 3, 202428.8928.8928.4028.6528.62119,200
May 2, 202428.5428.6328.2128.6128.5886,100
May 1, 202428.0728.9128.0728.3328.3077,400
Apr 30, 202428.5228.5528.0528.0528.0272,100
Apr 29, 202428.7728.9928.5328.6128.5876,800
Apr 26, 202428.7128.9028.5828.6228.59163,100
Apr 25, 202428.1228.3427.8428.2828.25119,800
Apr 24, 202428.5028.7328.4128.6728.641,463,200
Apr 23, 202427.8728.5027.8728.4128.3895,800
Apr 22, 202427.6227.8827.3427.7427.7176,500
Apr 19, 202427.5427.6827.2227.3627.33115,300
Apr 18, 202427.5627.8527.4027.5427.51203,700
Apr 17, 202427.7927.9027.4627.4827.45278,200
Apr 16, 202427.7027.9327.5727.7527.72143,500
Apr 15, 202428.7728.7727.7327.7727.74299,600
Apr 12, 202429.1229.1828.5528.6428.61290,900
Apr 11, 202429.3529.4028.9729.2829.2586,800
Apr 10, 202429.0029.2728.9929.0929.06100,200
Apr 9, 202429.4529.5829.3129.5029.4781,300
Apr 8, 202429.3929.4429.1529.3529.3279,800
Apr 5, 202429.0729.4729.0529.3829.35101,900
Apr 4, 202429.8129.9129.0629.0629.03102,900
Apr 3, 202429.4629.6729.3029.5429.5191,400

Related Tickers